MT Højgaard Holding A/S (CPH:MTHH)
Denmark · Delayed Price · Currency is DKK 289.50
+1.50 (0.52%)
Sep 7, 2026, 4:59 PM CET
MT Højgaard Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 288.00 | 293.00 | 286.00 | 289.50 | 289.50 | 0.52% | 9,139 |
| Sep 4, 2026 | 282.50 | 288.50 | 282.50 | 288.00 | 288.00 | 2.49% | 2,490 |
| Sep 3, 2026 | 276.00 | 285.00 | 267.00 | 281.00 | 281.00 | 2.00% | 12,952 |
| Sep 2, 2026 | 276.00 | 285.00 | 275.00 | 275.50 | 275.50 | -0.72% | 8,825 |
| Sep 1, 2026 | 272.50 | 280.00 | 268.50 | 277.50 | 277.50 | 2.40% | 8,265 |
| Aug 31, 2026 | 275.50 | 275.50 | 268.00 | 271.00 | 271.00 | -2.34% | 5,422 |
| Aug 28, 2026 | 284.00 | 292.50 | 275.00 | 277.50 | 277.50 | -2.29% | 16,198 |
| Aug 27, 2026 | 272.50 | 284.50 | 268.50 | 284.00 | 284.00 | 0.71% | 11,240 |
| Aug 26, 2026 | 288.50 | 288.50 | 278.50 | 282.00 | 282.00 | -2.08% | 14,791 |
| Aug 25, 2026 | 276.50 | 288.50 | 276.50 | 288.00 | 288.00 | 4.92% | 16,796 |
| Aug 24, 2026 | 280.00 | 282.00 | 272.50 | 274.50 | 274.50 | -1.61% | 10,054 |
| Aug 21, 2026 | 266.50 | 285.00 | 262.00 | 279.00 | 279.00 | 5.08% | 15,204 |
| Aug 20, 2026 | 265.00 | 267.50 | 263.50 | 265.50 | 265.50 | 0.95% | 4,223 |
| Aug 19, 2026 | 266.00 | 267.00 | 262.00 | 263.00 | 263.00 | -1.13% | 8,935 |
| Aug 18, 2026 | 272.00 | 272.00 | 264.50 | 266.00 | 266.00 | -1.30% | 7,139 |
| Aug 17, 2026 | 277.00 | 277.00 | 269.50 | 269.50 | 269.50 | -2.71% | 9,485 |
| Aug 14, 2026 | 271.00 | 277.50 | 271.00 | 277.00 | 277.00 | 2.21% | 3,814 |
| Aug 13, 2026 | 274.50 | 278.50 | 270.50 | 271.00 | 271.00 | -1.45% | 3,699 |
| Aug 12, 2026 | 272.00 | 276.00 | 270.00 | 275.00 | 275.00 | 1.10% | 4,526 |
| Aug 11, 2026 | 270.00 | 273.00 | 269.00 | 272.00 | 272.00 | 0.74% | 2,462 |
| Aug 10, 2026 | 277.50 | 277.50 | 268.00 | 270.00 | 270.00 | -2.70% | 7,378 |
| Aug 7, 2026 | 264.50 | 277.50 | 261.50 | 277.50 | 277.50 | 4.52% | 10,988 |
| Aug 6, 2026 | 263.50 | 270.50 | 261.50 | 265.50 | 265.50 | 1.34% | 17,767 |
| Aug 5, 2026 | 264.50 | 265.50 | 261.00 | 262.00 | 262.00 | -0.76% | 7,089 |
| Aug 4, 2026 | 261.00 | 266.50 | 261.00 | 264.00 | 264.00 | 1.15% | 5,732 |
| Aug 3, 2026 | 275.00 | 275.00 | 257.00 | 261.00 | 261.00 | -1.51% | 15,219 |
| Jul 31, 2026 | 268.50 | 272.00 | 264.00 | 265.00 | 265.00 | -1.49% | 6,317 |
| Jul 30, 2026 | 261.00 | 272.00 | 261.00 | 269.00 | 269.00 | 2.87% | 3,564 |
| Jul 29, 2026 | 261.00 | 262.00 | 259.00 | 261.50 | 261.50 | 0.19% | 5,377 |
| Jul 28, 2026 | 268.00 | 268.50 | 261.00 | 261.00 | 261.00 | -2.06% | 7,306 |
| Jul 27, 2026 | 263.00 | 270.00 | 263.00 | 266.50 | 266.50 | 1.33% | 3,572 |
| Jul 24, 2026 | 263.50 | 263.50 | 260.50 | 263.00 | 263.00 | 0.57% | 2,930 |
| Jul 23, 2026 | 274.00 | 274.00 | 261.00 | 261.50 | 261.50 | -2.43% | 3,690 |
| Jul 22, 2026 | 271.50 | 274.00 | 267.50 | 268.00 | 268.00 | -1.47% | 3,718 |
| Jul 21, 2026 | 270.00 | 273.50 | 268.00 | 272.00 | 272.00 | 0.74% | 3,938 |
| Jul 20, 2026 | 270.00 | 273.00 | 268.50 | 270.00 | 270.00 | - | 5,164 |
| Jul 17, 2026 | 269.50 | 272.00 | 269.00 | 270.00 | 270.00 | - | 1,760 |
| Jul 16, 2026 | 268.00 | 270.50 | 264.00 | 270.00 | 270.00 | 0.93% | 51,676 |
| Jul 15, 2026 | 266.00 | 269.00 | 265.00 | 267.50 | 267.50 | 0.56% | 5,650 |
| Jul 14, 2026 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 1.33% | 7,337 |
| Jul 13, 2026 | 265.00 | 268.50 | 261.50 | 262.50 | 262.50 | -1.69% | 5,184 |
| Jul 10, 2026 | 270.50 | 271.50 | 266.00 | 267.00 | 267.00 | -1.11% | 7,409 |
| Jul 9, 2026 | 271.00 | 275.00 | 269.00 | 270.00 | 270.00 | -0.18% | 6,033 |
| Jul 8, 2026 | 282.00 | 285.50 | 269.00 | 270.50 | 270.50 | -4.59% | 16,452 |
| Jul 7, 2026 | 290.50 | 290.50 | 281.00 | 283.50 | 283.50 | -1.39% | 17,966 |
| Jul 6, 2026 | 290.50 | 292.00 | 286.00 | 287.50 | 287.50 | -0.69% | 11,472 |
| Jul 3, 2026 | 287.50 | 293.50 | 285.00 | 289.50 | 289.50 | 0.87% | 6,641 |
| Jul 2, 2026 | 279.00 | 291.00 | 279.00 | 287.00 | 287.00 | 2.68% | 3,598 |
| Jul 1, 2026 | 278.50 | 283.00 | 274.50 | 279.50 | 279.50 | 0.72% | 6,769 |
| Jun 30, 2026 | 267.50 | 279.50 | 267.50 | 277.50 | 277.50 | 3.35% | 7,074 |